Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 78.64 | 77.85 | 76.30 | 76.30 | 139,960 | -2.34(-2.98%) |
Feb 28, 2008 | 78.64 | 78.80 | 77.80 | 78.64 | 283,020 | -2.76(-3.39%) |
Feb 27, 2008 | 81.40 | 81.95 | 80.00 | 81.40 | 35,935 | +0.75(+0.93%) |
Feb 26, 2008 | 80.65 | 81.10 | 79.70 | 80.65 | 62,521 | +1.40(+1.77%) |
Feb 25, 2008 | 79.25 | 79.25 | 78.20 | 79.25 | 62,880 | +1.00(+1.28%) |
Feb 22, 2008 | 79.35 | 79.41 | 77.15 | 78.25 | 51,461 | -1.10(-1.39%) |
Feb 21, 2008 | 78.95 | 80.55 | 79.05 | 79.35 | 54,669 | +0.40(+0.51%) |
Feb 20, 2008 | 80.29 | 79.50 | 78.00 | 78.95 | 66,361 | -1.34(-1.67%) |
Feb 19, 2008 | 82.35 | 81.45 | 80.10 | 80.29 | 49,792 | -2.06(-2.50%) |
Feb 18, 2008 | 82.35 | 82.35 | 81.50 | 82.35 | 19,772 | +0.00(+0.00%) |
Feb 15, 2008 | 82.35 | 82.35 | 81.50 | 82.35 | 19,772 | -2.29(-2.71%) |
Feb 14, 2008 | 84.64 | 85.75 | 83.76 | 84.64 | 20,069 | +0.54(+0.64%) |
Feb 13, 2008 | 84.10 | 84.45 | 83.20 | 84.10 | 155,936 | +1.25(+1.51%) |
Feb 12, 2008 | 82.85 | 84.50 | 82.75 | 82.85 | 40,625 | +2.85(+3.56%) |
Feb 11, 2008 | 80.00 | 80.55 | 79.20 | 80.00 | 34,315 | +1.00(+1.27%) |
Feb 08, 2008 | 79.00 | 79.95 | 78.55 | 79.00 | 26,827 | +0.00(+0.00%) |
Feb 07, 2008 | 80.50 | 79.60 | 77.95 | 79.00 | 56,669 | -1.50(-1.86%) |
Feb 06, 2008 | 80.50 | 81.55 | 79.95 | 80.50 | 49,113 | +2.45(+3.14%) |
Feb 05, 2008 | 82.40 | 79.90 | 77.75 | 78.05 | 65,007 | -4.35(-5.28%) |
Feb 04, 2008 | 81.60 | 83.60 | 82.35 | 82.40 | 93,438 | +0.80(+0.98%) |
Feb 01, 2008 | 82.00 | 82.20 | 81.00 | 81.60 | 30,789 | -0.40(-0.49%) |
Jan 31, 2008 | 82.00 | 82.85 | 78.05 | 82.00 | 89,499 | +3.30(+4.19%) |
Jan 30, 2008 | 78.70 | 80.04 | 77.85 | 78.70 | 55,291 | -0.70(-0.88%) |
Jan 29, 2008 | 79.40 | 80.55 | 78.70 | 79.40 | 454,480 | +0.20(+0.25%) |
Jan 28, 2008 | 78.58 | 80.05 | 77.20 | 79.20 | 54,435 | +0.62(+0.79%) |
Jan 25, 2008 | 81.05 | 81.20 | 77.95 | 78.58 | 136,377 | -2.47(-3.05%) |
Jan 24, 2008 | 81.05 | 81.45 | 78.35 | 81.05 | 120,224 | +3.05(+3.91%) |
Jan 23, 2008 | 78.00 | 78.00 | 74.15 | 78.00 | 118,547 | -2.50(-3.11%) |
Jan 22, 2008 | 87.60 | 82.10 | 78.40 | 80.50 | 86,416 | -7.10(-8.11%) |
Jan 21, 2008 | 87.60 | 90.30 | 87.06 | 87.60 | 72,398 | +0.00(+0.00%) |
Jan 18, 2008 | 87.60 | 90.30 | 87.06 | 87.60 | 72,398 | +0.95(+1.10%) |
Jan 17, 2008 | 86.65 | 88.83 | 86.60 | 86.65 | 69,289 | -2.55(-2.86%) |
Jan 16, 2008 | 89.20 | 92.55 | 88.35 | 89.20 | 124,720 | -3.66(-3.94%) |
Jan 15, 2008 | 94.90 | 94.32 | 92.76 | 92.86 | 183,894 | -2.04(-2.15%) |
Jan 14, 2008 | 94.85 | 95.87 | 94.50 | 94.90 | 111,846 | +0.05(+0.05%) |
Jan 11, 2008 | 94.85 | 95.50 | 93.43 | 94.85 | 119,591 | -0.80(-0.84%) |
Jan 10, 2008 | 95.65 | 96.60 | 93.91 | 95.65 | 210,646 | -0.85(-0.88%) |
Jan 09, 2008 | 94.47 | 96.70 | 93.66 | 96.50 | 140,298 | +2.03(+2.15%) |
Jan 08, 2008 | 94.47 | 96.83 | 92.50 | 94.47 | 77,247 | +1.04(+1.11%) |
Jan 07, 2008 | 91.36 | 94.25 | 92.30 | 93.43 | 109,636 | +2.07(+2.27%) |
Jan 04, 2008 | 91.36 | 93.07 | 91.15 | 91.36 | 394,793 | +0.26(+0.29%) |
Jan 03, 2008 | 91.10 | 91.30 | 90.60 | 91.10 | 38,785 | +0.90(+1.00%) |
Jan 02, 2008 | 91.00 | 91.85 | 89.95 | 90.20 | 46,700 | -0.80(-0.88%) |
Jan 01, 2008 | 91.00 | 92.05 | 90.45 | 91.00 | 26,503 | +0.00(+0.00%) |
Dec 31, 2007 | 91.00 | 92.05 | 90.45 | 91.00 | 26,503 | -0.40(-0.44%) |
Dec 28, 2007 | 91.40 | 91.85 | 91.25 | 91.40 | 27,786 | +1.80(+2.01%) |
Dec 27, 2007 | 90.25 | 91.08 | 89.60 | 89.60 | 59,293 | -0.65(-0.72%) |
Dec 26, 2007 | 90.25 | 90.35 | 89.35 | 90.25 | 43,992 | +0.15(+0.17%) |
Dec 24, 2007 | 90.10 | 90.10 | 88.95 | 90.10 | 116,306 | +0.56(+0.63%) |
Dec 21, 2007 | 89.54 | 89.62 | 88.92 | 89.54 | 457,214 | +1.90(+2.17%) |
Dec 20, 2007 | 87.64 | 88.20 | 86.85 | 87.64 | 68,332 | +0.85(+0.98%) |
Dec 19, 2007 | 85.25 | 87.05 | 86.11 | 86.79 | 118,754 | +1.54(+1.81%) |
Dec 18, 2007 | 85.25 | 85.95 | 84.25 | 85.25 | 25,142 | +1.90(+2.28%) |
Dec 17, 2007 | 85.00 | 84.90 | 83.35 | 83.35 | 108,811 | -1.65(-1.94%) |
Dec 14, 2007 | 85.00 | 86.30 | 84.85 | 85.00 | 54,833 | -2.75(-3.13%) |
Dec 13, 2007 | 88.75 | 88.35 | 87.00 | 87.75 | 246,488 | -1.00(-1.13%) |
Dec 12, 2007 | 88.75 | 90.25 | 86.73 | 88.75 | 90,601 | +4.32(+5.12%) |
Dec 11, 2007 | 84.43 | 86.91 | 84.43 | 84.43 | 133,446 | -2.12(-2.45%) |
Dec 10, 2007 | 86.55 | 87.09 | 86.19 | 86.55 | 32,857 | +1.15(+1.35%) |
Dec 07, 2007 | 86.55 | 85.85 | 85.20 | 85.40 | 139,027 | -1.15(-1.33%) |
Dec 06, 2007 | 84.63 | 86.55 | 84.75 | 86.55 | 140,186 | +1.92(+2.27%) |
Dec 05, 2007 | 84.63 | 84.95 | 84.15 | 84.63 | 752,876 | +1.48(+1.78%) |
Dec 04, 2007 | 83.15 | 84.85 | 83.10 | 83.15 | 712,570 | +1.46(+1.79%) |